Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.69
+0.20 (1.08%)
Dec 26, 2025, 4:00 PM EST - Market closed

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.5018.7218.5018.6918.691.08%567,686
Dec 24, 202518.3918.5118.3918.4918.490.43%288,950
Dec 23, 202518.3918.5618.3118.4118.410.11%864,319
Dec 22, 202518.5318.6518.3418.3918.39-0.65%1,323,935
Dec 19, 202518.5018.5718.4418.5118.51-0.16%1,428,513
Dec 18, 202518.7618.8418.4418.5418.54-1.12%1,274,942
Dec 17, 202518.7218.8618.7018.7518.750.21%1,115,334
Dec 16, 202518.6318.8218.6118.7118.710.21%845,524
Dec 15, 202518.9718.9718.5218.6718.67-0.85%1,142,404
Dec 12, 202518.9419.0718.7518.8318.83-0.32%1,186,024
Dec 11, 202519.1019.1018.8618.8918.89-0.84%1,252,163
Dec 10, 202518.9519.0718.8919.0519.050.69%1,164,140
Dec 9, 202518.9819.0518.7618.9218.92-0.32%1,136,837
Dec 8, 202518.9919.0818.8818.9818.98-1,291,323
Dec 5, 202518.9119.1318.8718.9818.980.21%1,175,797
Dec 4, 202518.7618.9618.7318.9418.940.96%1,217,464
Dec 3, 202518.4218.7818.4218.7618.762.12%1,442,860
Dec 2, 202518.1018.3918.0418.3718.371.60%1,773,134
Dec 1, 202517.8618.1517.8618.0818.080.44%1,327,358
Nov 28, 202517.8918.0317.8918.0018.000.67%589,535
Nov 26, 202517.6817.9217.6817.8817.881.13%980,123
Nov 25, 202517.5517.7017.5017.6817.680.86%940,994
Nov 24, 202517.4517.6017.3717.5317.530.29%1,056,749
Nov 21, 202517.3417.5617.2417.4817.481.04%1,229,307
Nov 20, 202517.5817.6717.2817.3017.30-0.69%1,495,575
Nov 19, 202517.3717.6617.3717.4217.420.69%2,098,111
Nov 18, 202517.0317.3716.9717.3017.300.99%1,563,332
Nov 17, 202517.5217.5617.1217.1317.13-2.50%1,412,124
Nov 14, 202517.5617.6717.4217.5717.57-0.51%1,290,605
Nov 13, 202517.6217.7317.5417.6617.66-0.23%1,403,084
Nov 12, 202517.5217.7817.5017.7017.70-1.67%1,089,750
Nov 11, 202517.9918.0817.8618.0017.530.84%1,763,739
Nov 10, 202518.0718.0817.7517.8517.38-0.83%1,625,758
Nov 7, 202517.7618.0017.6618.0017.531.24%1,228,658
Nov 6, 202518.0818.1017.7317.7817.32-1.66%1,341,243
Nov 5, 202518.0018.1117.7718.0817.610.61%1,223,576
Nov 4, 202517.8718.0617.8517.9717.500.90%1,295,250
Nov 3, 202517.7817.8917.6817.8117.34-0.61%1,090,074
Oct 31, 202517.5018.0517.4017.9217.451.88%1,674,927
Oct 30, 202517.6217.7517.5217.5917.13-0.90%1,260,770
Oct 29, 202517.9718.0517.6917.7517.29-1.66%1,179,359
Oct 28, 202518.0018.1217.9918.0517.580.45%1,081,762
Oct 27, 202517.7217.9717.6617.9717.501.99%1,190,118
Oct 24, 202517.8017.8217.5817.6217.16-0.11%804,844
Oct 23, 202517.6517.7517.6217.6417.180.51%849,282
Oct 22, 202517.7117.7817.4817.5517.09-1.02%1,053,115
Oct 21, 202517.4917.8017.4917.7317.271.37%1,212,487
Oct 20, 202517.4017.5017.3117.4917.031.27%895,091
Oct 17, 202517.1617.3317.1317.2716.820.64%1,195,208
Oct 16, 202517.4517.4717.1217.1616.71-1.32%995,274